|
Closing price on 10/25/2017
|
|
| Open |
24.00 |
| High |
26.85 |
| Low |
24.00 |
| Volume |
54,160 |
| Split-adjusted Price |
21.62 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+1.75 / +6.97%
|
24.00
|
26.85
|
24.00
|
26.85
|
25.27
|
21.62
|
54,160
|
|
|
10/24/2017
|
+1.60 / +6.81%
|
22.10
|
25.10
|
22.10
|
25.10
|
23.70
|
20.21
|
173,429
|
|
|
10/23/2017
|
+1.50 / +6.82%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.32
|
18.92
|
1,772,391
|
|
|
10/20/2017
|
+1.00 / +4.76%
|
19.60
|
22.45
|
19.60
|
22.00
|
20.83
|
17.72
|
1,770,191
|
|
|
10/19/2017
|
-0.50 / -2.33%
|
23.00
|
23.00
|
20.20
|
21.00
|
22.62
|
16.91
|
105,410
|
|
|
10/18/2017
|
+1.40 / +6.97%
|
18.90
|
21.50
|
18.90
|
21.50
|
19.67
|
17.31
|
16,470
|
|
|
10/17/2017
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
330
|
|
|
10/16/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/12/2017
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.40
|
15.14
|
130
|
|
|
10/11/2017
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.17
|
10
|
|
|
10/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/6/2017
|
-1.30 / -6.47%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
1,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
0
|
|
|
10/4/2017
|
-1.40 / -6.51%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
110
|
|
|
10/3/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.31
|
0
|
|
|
10/2/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.31
|
0
|
|
|
9/29/2017
|
-1.30 / -5.70%
|
21.25
|
21.50
|
21.25
|
21.50
|
21.38
|
17.31
|
190
|
|
|
9/28/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.36
|
0
|
|
|
9/27/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.36
|
0
|
|
|
9/26/2017
|
-0.20 / -0.87%
|
21.45
|
22.80
|
21.45
|
22.80
|
22.09
|
18.36
|
860
|
|
|
9/25/2017
|
+1.25 / +5.75%
|
21.75
|
23.00
|
21.75
|
23.00
|
22.38
|
18.52
|
190
|
|
|
9/22/2017
|
+1.35 / +6.62%
|
19.10
|
21.75
|
19.10
|
21.75
|
19.61
|
17.51
|
510
|
|
|
9/21/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
10
|
|
|
9/20/2017
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
10
|
|
|
9/19/2017
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.23
|
15.70
|
12,740
|
|
|
9/18/2017
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
10
|
|
|
9/15/2017
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.93
|
10
|
|
|
9/14/2017
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
20
|
|
|